Tour v536
IWM
iShares Russell 2000 ETF
$273.88 +1.07%
(11/6 14:25) ◀
|
Friday, November 6, 2026 (2:30pm)
January 2026
|
▶ (11/6 14:35)
◀ 11/6 14:30 ▶

Option Volume

Detail
ℹ
Current (11/06 2:30pm) 1,447,151
Calls: 628,117 (43%)
Puts: 819,034 (57%)
Prior (11/05) 2,620,266
Calls: 789,941 (30%)
Puts: 1,830,325 (70%)
Current vs Prior -44.77%
Calls: -20.49% (Calls)
Puts: -55.25% (Puts)
Prior 7-Day Total 14,368,439
Calls: 5,677,565 (40%)
Puts: 8,690,874 (60%)
Prior 7-Day Average 2,052,634
Calls: 811,080 (40%)
Puts: 1,241,553 (60%)
Current vs Prior 7-Day Avg -29.50%
Calls: -22.56%
Puts: -34.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 2:30pm) $209.60M
Calls: $74.51M (36%)
Puts: $135.09M (64%)
Prior (11/05) $865.89M
Calls: $57.63M (7%)
Puts: $808.27M (93%)
Current vs Prior -75.79%
Calls: +29.30%
Puts: -83.29%
Prior 7-Day Total $2.16B
Calls: $504.15M (23%)
Puts: $1.66B (77%)
Prior 7-Day Average $308.60M
Calls: $72.02M (23%)
Puts: $236.58M (77%)
Current vs Prior 7-Day Avg -32.08%
Calls: +3.46%
Puts: -42.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 2:30pm) 1.30
Prior (11/05) 2.32
Current vs Prior -43.72%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 2:30pm) 5,991,015
Calls: 1,905,073 (32%)
Puts: 4,085,942 (68%)
Prior (11/05) 5,899,982
Calls: 1,809,687 (31%)
Puts: 4,090,295 (69%)
Current vs Prior +1.54%
Prior 7-Day Total 30,352,785
Calls: 9,277,338 (31%)
Puts: 21,075,447 (69%)
Prior 7-Day Average 4,336,112
Calls: 1,325,334 (31%)
Puts: 3,010,778 (69%)
Current vs Prior 7-Day Avg +38.17%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 0.57% | 1.58%0.57% | 1.58%0.57% | 2.84%3.13% | 6.24%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -70.87% | -39.14%-70.87% | -39.14%-70.87% | -24.35%-22.13% | -10.48%
Prior 7-Day Avg 1.33% | 1.76%0.88% | 1.76%1.58% | 2.94%3.69% | 6.03%
Current vs 7-Day Avg -57.04% | -10.14%-35.07% | -10.32%-63.96% | -3.27%-15.21% | +3.47%
Prior 7-Day Eod 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs 7-Day Eod -70.87% | -39.14%-70.87% | -39.14%-70.87% | -24.35%-22.13% | -10.48%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.40% | 0.94%
Calls: 2.94% | 0.83%
Puts: 1.85% | 1.04%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior +5.73% | -52.76%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -40.72% | -66.90%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($135.09M). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 45% vs prior. Bearish P/C ratio of 1.30 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHNEUTRALBEARISH
09:55BEARISHNEUTRALBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1,192 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1155.2355.42$55.330.3%40.9313
$230.00Dec 445.1245.28$45.200.4%--0.9377
$230.00Dec 1145.5245.70$45.610.4%--0.93153
$225.00Dec 1150.3450.54$50.440.4%--0.9368
$270.00Dec 49.529.56$9.540.4%350.60192
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 113.453.47$3.460.6%3530.56340
$277.00Nov 114.564.59$4.570.7%650.672.9K
$274.00Nov 112.983.00$2.990.7%6380.50522
$273.00Nov 122.892.91$2.900.7%3810.45298
$276.00Nov 113.974.00$3.990.8%1590.61206

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 291 found (avg $0.43, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.100.11$0.119.1%102.4K0.177.0K
$274.00Nov 60.380.39$0.392.6%96.1K0.462.8K
$281.00Nov 90.080.09$0.0911.1%1.1K0.051.0K
$280.00Nov 90.140.15$0.156.7%2.8K0.081.9K
$279.00Nov 90.230.24$0.244.2%5.0K0.12537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Nov 60.100.11$0.119.1%40.4K0.157.7K
$272.00Nov 60.060.07$0.0714.3%43.7K0.107.7K
$273.00Nov 60.180.19$0.195.3%78.2K0.242.4K
$274.00Nov 60.530.54$0.541.9%35.7K0.543.3K
$267.00Nov 90.340.35$0.352.9%8290.12654

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 587 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 938.6539.17$38.911.3%11.00--
$240.00Nov 1033.8634.29$34.081.3%11.001
$250.00Nov 1023.8124.34$24.082.2%--1.0010
$230.00Nov 1343.8544.44$44.151.3%--1.0010
$240.00Nov 1333.9334.54$34.241.8%--1.00140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Nov 63.513.73$3.626.1%991.001.5K
$278.00Nov 64.024.20$4.114.4%4101.006.2K
$279.00Nov 64.995.21$5.104.3%1111.002.4K
$280.00Nov 66.016.20$6.113.1%1591.006.0K
$281.00Nov 67.007.19$7.102.7%351.00667

Most actively traded options today. High liquidity = easy entry/exit. 1,294 active (total vol 1.4M, top 102.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.100.11$0.119.1%102.4K0.177.0K
$274.00Nov 60.380.39$0.392.6%96.1K0.462.8K
$276.00Nov 60.030.04$0.0425.0%50.6K0.061.8K
$273.00Nov 61.011.04$1.022.9%49.4K0.761.8K
$272.50Nov 61.441.47$1.462.1%27.8K0.851.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.180.19$0.195.3%78.2K0.242.4K
$270.00Nov 60.010.02$0.0250.0%56.6K0.0221.1K
$271.00Nov 60.030.04$0.0425.0%48.4K0.052.3K
$272.00Nov 60.060.07$0.0714.3%43.7K0.107.7K
$272.50Nov 60.100.11$0.119.1%40.4K0.157.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 47.8%, max 63.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Nov 6Dec 1134.8%21.2%63.9%27.9K1.4K
$273.00Nov 6Dec 1832.3%20.8%54.8%49.9K4.4K
$274.00Nov 6Dec 1829.5%20.5%43.8%96.2K3.6K
$275.00Nov 6Dec 1830.3%23.5%28.7%109.4K36.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Nov 6Dec 1134.8%21.2%63.9%40.4K7.7K
$273.00Nov 6Dec 1832.3%20.8%54.8%79.1K8.2K
$274.00Nov 6Dec 1829.5%20.5%43.8%36.7K5.2K
$275.00Nov 6Dec 1830.3%23.5%28.7%45.1K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 566 found (best R:R 6.14, avg 5.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$273.00$274.00Nov 6$0.63$0.37$0.6376%0.59$273.63
$295.00$296.00Dec 18$0.12$0.88$0.1212%7.33$295.12
$296.00$297.00Dec 18$0.11$0.89$0.1111%8.09$296.11
$294.00$295.00Dec 11$0.12$0.88$0.1212%7.33$294.12
$295.00$296.00Dec 11$0.11$0.89$0.1111%8.09$295.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$290.00Dec 18$0.14$0.86$0.1482%6.14$290.86
$304.00$303.00Dec 18$0.34$0.66$0.3495%1.94$303.66
$250.00$245.00Dec 11$0.40$4.60$0.4015%11.50$249.60
$250.00$240.00Nov 17$0.21$9.79$0.217%46.62$249.79
$247.50$230.00Nov 18$0.29$17.21$0.296%59.34$247.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 418 found (best R:R 1.44, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Nov 27$0.59$0.59$0.4150%1.44$274.59
$275.00$276.00Dec 18$0.56$0.56$0.4452%1.27$275.56
$276.00$277.00Dec 18$0.54$0.54$0.4654%1.17$276.54
$275.00$276.00Dec 4$0.56$0.56$0.4452%1.27$275.56
$274.00$275.00Dec 4$0.58$0.58$0.4249%1.38$274.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$268.00$267.00Nov 9$0.10$0.10$0.9085%0.11$267.90
$262.50$262.00Dec 11$0.11$0.11$0.3972%0.28$262.39
$267.50$267.00Nov 17$0.11$0.11$0.3971%0.28$267.39
$273.00$272.50Nov 27$0.20$0.20$0.3053%0.67$272.80
$270.00$269.00Nov 9$0.16$0.16$0.8477%0.19$269.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.40, cheapest $1.39)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.4229.5%19.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3929.5%19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 538 found (cheapest 0.34% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.39$0.54$0.93$273.07$274.930.34%
$273.00Nov 6$1.02$0.19$1.21$271.79$274.210.44%
$275.00Nov 6$0.11$1.25$1.36$273.64$276.360.50%
$272.50Nov 6$1.46$0.11$1.57$270.93$274.070.57%
$272.00Nov 6$1.91$0.07$1.98$270.02$273.980.72%
$276.00Nov 6$0.04$2.12$2.16$273.84$278.160.79%
$271.00Nov 6$2.95$0.04$2.99$268.01$273.991.09%
$277.00Nov 6$0.02$3.09$3.11$273.89$280.111.14%
$277.50Nov 6$0.02$3.62$3.64$273.86$281.141.33%
$274.00Nov 9$1.81$1.93$3.74$270.26$277.741.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$272.00Nov 6$0.04$0.07$0.11$271.89$276.11
$276.00$272.50Nov 6$0.04$0.11$0.15$272.35$276.15
$275.00$272.00Nov 6$0.11$0.07$0.18$271.82$275.18
$275.00$272.50Nov 6$0.11$0.11$0.22$272.28$275.22
$276.00$273.00Nov 6$0.04$0.19$0.23$272.77$276.23
$275.00$273.00Nov 6$0.11$0.19$0.30$272.70$275.30
$274.00$272.50Nov 6$0.39$0.11$0.50$272.00$274.50
$274.00$272.00Nov 6$0.39$0.07$0.46$271.54$274.46
$274.00$273.00Nov 6$0.39$0.19$0.58$272.42$274.58
$278.00$269.00Nov 9$0.38$0.56$0.94$268.06$278.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 515 found (best R:R 0.89, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248283/284Dec 18$0.47$0.5352%0.89$247.53$283.47
249/250283/284Dec 18$0.48$0.5251%0.92$249.52$283.48
261/262279/280Nov 18$0.50$0.5049%1.00$261.50$279.50
257/258280/281Nov 27$0.50$0.5049%1.00$257.50$280.50
253/254283/284Dec 18$0.51$0.4948%1.04$253.49$283.51
247/248282/283Dec 18$0.48$0.5250%0.92$247.52$282.48
252/253283/284Dec 18$0.50$0.5048%1.00$252.50$283.50
258/259280/281Nov 27$0.51$0.4947%1.04$258.49$280.51
251/252283/284Dec 18$0.49$0.5149%0.96$251.51$283.49
262/263278/279Nov 16$0.50$0.5048%1.00$262.50$278.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 51.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.19$9.817%51.63
$273.00$274.00$275.00Nov 6$0.35$0.6559%1.86
$225.00$230.00$235.00Nov 20$0.12$4.886%40.67
$274.00$275.00$276.00Nov 6$0.21$0.7940%3.76
$262.50$265.00$267.50Nov 19$0.10$2.4010%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.12$9.886%82.33
$230.00$240.00$250.00Nov 17$0.10$9.905%99.00
$274.00$275.00$276.00Nov 6$0.16$0.8439%5.25
$240.00$245.00$250.00Dec 11$0.09$4.916%54.56
$273.00$274.00$275.00Nov 6$0.36$0.6459%1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 396 found (best net $-2.17, 383 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.83$11.17
$250.00$260.001:2Nov 10-$4.46$5.54
$235.00$250.001:2Dec 4-$11.90$3.10
$252.50$261.001:2Nov 17-$6.39$2.11
$245.00$255.001:2Nov 6-$8.95$1.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.17$14.83
$293.00$286.001:2Nov 11-$5.12$1.88
$290.00$284.001:2Nov 10-$4.20$1.80
$276.00$275.001:2Nov 6-$0.38$0.62
$250.00$240.001:2Nov 17-$0.13$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 253 found (best yield 3.05%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.350.500.0%3.05%3.09%91718
$275.00Dec 18$7.780.480.4%2.84%3.25%7.0K29.9K
$276.00Dec 18$7.230.460.8%2.64%3.41%7371.0K
$277.00Dec 18$6.690.441.1%2.44%3.58%3101.3K
$274.00Dec 11$7.930.510.0%2.90%2.94%1869
$278.00Dec 18$6.180.421.5%2.26%3.76%1.5K3.7K
$275.00Dec 11$7.350.490.4%2.68%3.09%12896
$276.00Dec 11$6.810.470.8%2.49%3.26%64130
$279.00Dec 18$5.690.401.9%2.08%3.95%3721.6K
$277.00Dec 11$6.260.451.1%2.29%3.42%2424

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 628,117
Total Puts 819,034
Put/Call Ratio 1.30
Net Difference -190,917

Prior's Put/Call Breakdown

Total Calls 789,941
Total Puts 1,830,325
Put/Call Ratio 2.32
Net Difference -1,040,384

Prior 7-Day Put/Call Summary

Total Calls 5,677,565
Total Puts 8,690,874
Average Put/Call Ratio 1.51
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All